Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navios Maritime Acquisition Corp (NY: NNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.652 4.760 4.455 4.524 148,526 -0.13(-2.75%)
Nov 27, 2020 4.406 4.741 4.406 4.652 209,721 +0.18(+3.96%)
Nov 25, 2020 4.484 4.494 4.238 4.475 122,363 -0.03(-0.66%)
Nov 24, 2020 4.573 4.583 4.371 4.504 211,475 +0.12(+2.70%)
Nov 23, 2020 4.366 4.494 4.297 4.386 256,606 +0.05(+1.14%)
Nov 20, 2020 4.149 4.337 4.100 4.337 249,495 +0.21(+5.01%)
Nov 19, 2020 3.982 4.130 3.952 4.130 148,257 +0.14(+3.46%)
Nov 18, 2020 4.031 4.080 3.952 3.992 246,674 -0.03(-0.74%)
Nov 17, 2020 4.041 4.041 3.947 4.021 200,191 +0.00(+0.00%)
Nov 16, 2020 4.090 4.100 3.913 4.021 438,871 +0.09(+2.26%)
Nov 13, 2020 4.011 4.021 3.918 3.933 216,316 +0.00(+0.00%)
Nov 12, 2020 4.061 4.061 3.873 3.933 134,313 -0.12(-2.92%)
Nov 11, 2020 4.100 4.100 3.965 4.051 147,862 +0.11(+2.75%)
Nov 10, 2020 3.952 3.992 3.893 3.942 202,656 +0.01(+0.25%)
Nov 09, 2020 3.992 4.100 3.844 3.933 243,639 +0.14(+3.64%)
Nov 06, 2020 3.795 3.876 3.745 3.795 68,182 +0.04(+1.05%)
Nov 05, 2020 3.706 3.804 3.706 3.755 81,928 +0.09(+2.42%)
Nov 04, 2020 3.745 3.745 3.657 3.666 52,182 -0.07(-1.85%)
Nov 03, 2020 3.745 3.745 3.657 3.735 67,062 +0.08(+2.16%)
Nov 02, 2020 3.647 3.735 3.627 3.657 64,014 +0.04(+1.09%)
Oct 30, 2020 3.716 3.735 3.568 3.617 62,703 -0.08(-2.13%)
Oct 29, 2020 3.558 3.706 3.482 3.696 84,931 +0.14(+3.88%)
Oct 28, 2020 3.696 3.717 3.450 3.558 132,745 -0.18(-4.75%)
Oct 27, 2020 3.814 3.814 3.686 3.735 89,861 -0.03(-0.79%)
Oct 26, 2020 3.903 3.942 3.735 3.765 146,428 -0.10(-2.55%)
Oct 23, 2020 4.002 4.016 3.844 3.864 165,180 -0.13(-3.21%)
Oct 22, 2020 3.942 4.041 3.933 3.992 75,660 +0.06(+1.50%)
Oct 21, 2020 4.041 4.041 3.903 3.933 123,383 -0.10(-2.45%)
Oct 20, 2020 4.021 4.100 4.002 4.031 80,593 +0.02(+0.49%)
Oct 19, 2020 4.061 4.129 3.982 4.011 83,588 -0.06(-1.45%)
Oct 16, 2020 4.228 4.297 4.061 4.070 68,486 -0.11(-2.59%)
Oct 15, 2020 4.386 4.386 4.179 4.179 133,298 -0.21(-4.72%)
Oct 14, 2020 4.337 4.430 4.301 4.386 73,471 +0.10(+2.30%)
Oct 13, 2020 4.406 4.406 4.248 4.287 94,543 -0.13(-2.90%)
Oct 12, 2020 4.504 4.504 4.361 4.415 55,315 -0.04(-0.88%)
Oct 09, 2020 4.386 4.514 4.366 4.455 69,704 +0.07(+1.57%)
Oct 08, 2020 4.376 4.415 4.277 4.386 126,476 +0.07(+1.60%)
Oct 07, 2020 4.366 4.366 4.248 4.317 62,868 +0.04(+0.92%)
Oct 06, 2020 4.435 4.455 4.199 4.277 82,475 -0.06(-1.36%)
Oct 05, 2020 4.268 4.389 4.268 4.337 97,152 +0.11(+2.56%)
Oct 02, 2020 4.159 4.243 4.159 4.228 53,977 +0.00(+0.00%)
Oct 01, 2020 4.228 4.228 4.120 4.228 50,556 +0.06(+1.42%)
Sep 30, 2020 4.090 4.228 4.090 4.169 61,726 +0.06(+1.44%)
Sep 29, 2020 4.080 4.130 4.041 4.110 58,990 +0.03(+0.72%)
Sep 28, 2020 4.110 4.110 4.024 4.080 56,170 +0.11(+2.73%)
Sep 25, 2020 3.933 4.011 3.883 3.972 57,021 +0.07(+1.77%)
Sep 24, 2020 3.883 4.011 3.814 3.903 84,382 +0.00(+0.00%)
Sep 23, 2020 4.051 4.051 3.873 3.903 166,250 -0.16(-3.88%)
Sep 22, 2020 4.208 4.208 4.029 4.061 85,616 -0.09(-2.14%)
Sep 21, 2020 4.238 4.287 4.031 4.149 90,178 -0.19(-4.32%)
Sep 18, 2020 4.307 4.337 4.236 4.337 67,573 +0.10(+2.33%)
Sep 17, 2020 4.110 4.258 4.110 4.238 31,009 +0.07(+1.65%)
Sep 16, 2020 4.208 4.268 4.130 4.169 112,018 -0.06(-1.40%)
Sep 15, 2020 4.346 4.376 4.208 4.228 77,729 -0.08(-1.83%)
Sep 14, 2020 4.159 4.376 4.130 4.307 158,987 +0.24(+5.81%)
Sep 11, 2020 3.864 4.179 3.854 4.070 193,690 +0.21(+5.36%)
Sep 10, 2020 4.130 4.228 3.854 3.864 602,168 -0.33(-7.76%)
Sep 09, 2020 4.534 4.534 4.179 4.189 175,653 -0.29(-6.39%)
Sep 08, 2020 4.445 4.573 4.159 4.475 460,575 -0.06(-1.30%)
Sep 04, 2020 4.632 4.672 4.396 4.534 348,217 -0.16(-3.36%)
Sep 03, 2020 4.967 5.027 4.534 4.691 622,111 -0.53(-10.19%)
Sep 02, 2020 5.270 5.270 4.990 5.224 837,422 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.